Tyman (TYMN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tyman

Date Open High Low Close* Volume
12/08/2019 195.60p 204.00p 195.00p 198.00p 19677
09/08/2019 195.40p 201.50p 195.40p 200.50p 15902
08/08/2019 198.80p 205.00p 198.80p 203.00p 41650
07/08/2019 200.00p 202.33p 195.00p 196.40p 49456
06/08/2019 194.80p 203.16p 193.12p 197.00p 113431
05/08/2019 200.50p 201.50p 190.00p 195.60p 210320
02/08/2019 207.00p 210.75p 200.00p 201.00p 63494
01/08/2019 214.50p 217.50p 208.00p 213.50p 150303
31/07/2019 219.50p 220.50p 212.00p 217.00p 80987
30/07/2019 213.00p 219.00p 213.00p 216.50p 108872
29/07/2019 212.00p 220.00p 212.00p 217.50p 122954
26/07/2019 215.50p 216.00p 209.90p 215.00p 435272
25/07/2019 218.00p 223.50p 213.50p 215.50p 277937
24/07/2019 249.00p 249.00p 235.00p 237.00p 199954
23/07/2019 239.50p 240.00p 237.00p 239.50p 1409998
22/07/2019 244.00p 246.32p 235.00p 241.00p 20292
19/07/2019 248.00p 250.00p 244.00p 244.00p 90278
18/07/2019 247.00p 250.50p 242.50p 243.00p 26375
17/07/2019 254.00p 254.00p 248.50p 250.50p 166730
16/07/2019 250.00p 251.69p 244.50p 250.00p 192823
15/07/2019 250.00p 253.00p 247.50p 249.50p 26889
12/07/2019 244.00p 252.50p 244.00p 250.50p 70399
11/07/2019 253.00p 254.00p 251.50p 252.00p 81561
10/07/2019 252.50p 253.00p 249.00p 249.00p 1851070
09/07/2019 250.50p 252.50p 247.50p 252.50p 2253361
08/07/2019 252.00p 252.00p 248.50p 248.50p 99466
05/07/2019 252.50p 256.40p 250.00p 253.50p 324313
04/07/2019 252.00p 254.00p 249.00p 254.00p 26774
03/07/2019 247.00p 252.50p 247.00p 252.50p 218261
02/07/2019 250.00p 250.00p 243.50p 248.50p 41282
01/07/2019 243.50p 250.00p 241.00p 243.00p 18570
28/06/2019 241.50p 244.00p 241.00p 242.00p 49841
27/06/2019 240.00p 244.00p 240.00p 241.00p 65867
26/06/2019 239.00p 241.00p 239.00p 241.00p 104647
25/06/2019 240.00p 243.50p 240.00p 240.00p 38360
24/06/2019 240.00p 242.00p 240.00p 241.00p 708586
21/06/2019 237.00p 247.00p 237.00p 247.00p 846835
20/06/2019 236.00p 238.50p 236.00p 237.00p 86162
19/06/2019 235.00p 241.00p 233.50p 236.00p 348908
18/06/2019 231.50p 236.50p 231.00p 236.00p 40830
17/06/2019 231.00p 236.50p 231.00p 236.00p 222117
14/06/2019 236.00p 240.50p 231.50p 235.00p 135172
13/06/2019 231.00p 241.50p 230.00p 241.50p 577936
12/06/2019 230.50p 231.50p 229.71p 231.50p 1037332
11/06/2019 233.00p 233.00p 230.50p 230.50p 31759
10/06/2019 230.00p 234.00p 230.00p 232.50p 252963
07/06/2019 233.50p 237.50p 233.50p 235.50p 72281
06/06/2019 237.00p 238.00p 230.00p 235.50p 1581213
05/06/2019 232.50p 238.00p 232.50p 238.00p 1401587
04/06/2019 236.50p 236.50p 226.50p 236.50p 153426
03/06/2019 236.50p 239.00p 235.00p 235.00p 267931
31/05/2019 240.00p 244.55p 237.00p 237.00p 208017
30/05/2019 243.50p 246.00p 242.50p 246.00p 266352
29/05/2019 241.50p 246.00p 241.00p 242.50p 96042
28/05/2019 245.00p 247.83p 240.00p 240.00p 31234
24/05/2019 248.50p 249.50p 244.50p 247.50p 103319
23/05/2019 248.50p 250.00p 248.50p 249.50p 63390
22/05/2019 247.50p 249.50p 247.50p 248.50p 243747
21/05/2019 248.50p 249.00p 247.00p 247.00p 50216
20/05/2019 247.00p 249.00p 246.50p 248.00p 309661
17/05/2019 247.50p 248.00p 245.50p 247.50p 46893
16/05/2019 245.00p 246.80p 245.00p 245.50p 536741
15/05/2019 248.00p 248.00p 244.50p 245.50p 240483
14/05/2019 247.00p 247.00p 242.00p 242.00p 479656
13/05/2019 245.50p 255.25p 242.00p 242.00p 1372950
10/05/2019 245.00p 250.00p 243.20p 247.00p 2653914
09/05/2019 245.50p 245.55p 233.50p 244.50p 1872902
08/05/2019 261.00p 261.00p 250.50p 255.00p 66780
07/05/2019 264.50p 264.50p 250.50p 250.50p 24063
03/05/2019 265.00p 265.00p 254.50p 255.50p 196837
02/05/2019 255.50p 258.50p 253.00p 253.00p 221477
01/05/2019 256.50p 257.00p 251.00p 254.00p 503234
30/04/2019 256.00p 256.50p 254.00p 255.00p 348297
29/04/2019 256.50p 256.50p 255.40p 255.50p 1098713
26/04/2019 257.00p 257.00p 253.50p 253.50p 204262
25/04/2019 257.00p 264.42p 255.50p 256.00p 197229
24/04/2019 256.00p 256.50p 254.85p 255.50p 531946
23/04/2019 255.00p 257.50p 254.00p 254.50p 575145
18/04/2019 262.00p 262.00p 252.50p 253.50p 556134
17/04/2019 263.00p 264.50p 261.88p 263.00p 428841
16/04/2019 265.00p 265.00p 262.50p 264.00p 285691
15/04/2019 265.00p 265.00p 257.50p 262.50p 799351
12/04/2019 262.00p 262.00p 254.00p 257.00p 169411
11/04/2019 264.00p 264.00p 251.20p 254.50p -398
10/04/2019 258.00p 262.00p 256.00p 256.00p -8273
09/04/2019 263.50p 264.00p 254.00p 256.50p 330272
08/04/2019 256.50p 263.75p 256.50p 259.00p 35084
05/04/2019 262.00p 267.50p 262.00p 264.00p 27412
04/04/2019 257.50p 263.00p 256.50p 261.00p 85694
03/04/2019 251.50p 262.00p 249.00p 262.00p 171837
02/04/2019 240.50p 256.00p 240.50p 251.50p 100958
01/04/2019 249.50p 253.00p 243.50p 252.00p 72045
29/03/2019 242.00p 244.50p 241.00p 242.00p 150461
28/03/2019 241.00p 243.00p 238.50p 242.50p 93625
27/03/2019 245.00p 245.00p 239.90p 241.00p 58446
26/03/2019 249.50p 250.00p 239.35p 240.00p 396975
25/03/2019 248.50p 250.50p 247.50p 248.50p 59064
22/03/2019 249.50p 253.00p 249.50p 251.50p 98491
21/03/2019 251.50p 253.00p 250.00p 252.00p 111754
20/03/2019 260.50p 260.50p 252.50p 252.50p 297223
19/03/2019 252.00p 254.50p 250.00p 254.50p 1657423
18/03/2019 259.00p 259.00p 251.00p 252.50p 431343
15/03/2019 250.50p 251.00p 248.50p 248.50p 423281
14/03/2019 254.00p 254.00p 247.00p 250.00p 404424
13/03/2019 255.00p 255.00p 253.50p 254.50p 17817
12/03/2019 250.00p 255.00p 250.00p 252.50p 98160
11/03/2019 255.00p 258.35p 253.00p 253.00p 17618
08/03/2019 250.00p 258.28p 250.00p 253.50p 508709
07/03/2019 264.50p 264.50p 255.00p 257.00p 703653
06/03/2019 255.00p 264.50p 252.48p 260.00p 928822
05/03/2019 248.00p 254.00p 243.00p 254.00p 1478385
04/03/2019 245.00p 245.00p 240.50p 240.50p 142929
01/03/2019 238.00p 243.00p 238.00p 242.00p 8415
28/02/2019 243.50p 246.50p 240.00p 242.50p 78520
27/02/2019 235.00p 245.00p 235.00p 242.00p 389738
26/02/2019 239.00p 245.00p 239.00p 242.50p 134533
25/02/2019 245.00p 245.00p 239.50p 242.50p 793605
22/02/2019 244.00p 244.00p 235.00p 240.50p 505466
21/02/2019 233.00p 244.00p 233.00p 244.00p 449204
20/02/2019 233.00p 244.50p 233.00p 241.00p 316235
19/02/2019 237.00p 245.00p 233.50p 245.00p 179362
18/02/2019 246.00p 246.00p 238.00p 238.00p 486963
15/02/2019 245.00p 245.00p 239.50p 239.50p 17343
14/02/2019 239.00p 245.00p 238.50p 238.50p 27410
13/02/2019 230.00p 239.00p 230.00p 239.00p 104940
12/02/2019 230.00p 236.00p 230.00p 234.00p 131399
11/02/2019 234.00p 235.00p 230.90p 233.00p 48020
08/02/2019 230.00p 236.00p 230.00p 234.00p 17982
07/02/2019 230.00p 240.00p 230.00p 235.50p 28366
06/02/2019 230.00p 236.00p 230.00p 232.00p 1513099
05/02/2019 240.00p 240.00p 233.00p 234.00p 20141
04/02/2019 230.00p 237.50p 230.00p 232.50p 255591
01/02/2019 230.00p 234.50p 230.00p 233.50p 1009140
31/01/2019 232.00p 241.50p 230.00p 232.00p 54013
30/01/2019 236.00p 238.50p 232.00p 232.00p 37186
29/01/2019 245.00p 245.00p 236.50p 237.50p 476789
28/01/2019 236.00p 241.50p 236.00p 241.00p 27499
25/01/2019 236.00p 245.00p 236.00p 242.00p 66474
24/01/2019 239.50p 245.00p 238.00p 239.00p 46038
23/01/2019 246.00p 246.00p 241.50p 242.00p 46519
22/01/2019 244.00p 245.00p 240.50p 240.50p 63573
21/01/2019 228.50p 244.77p 228.50p 244.00p 69893
18/01/2019 225.00p 239.50p 225.00p 239.50p 1910419
17/01/2019 230.50p 234.50p 230.00p 233.50p 75957
16/01/2019 225.00p 235.00p 225.00p 234.00p 24687
15/01/2019 225.00p 232.50p 225.00p 232.50p 30099
14/01/2019 228.00p 231.50p 225.00p 228.00p 104172
11/01/2019 235.00p 238.00p 225.00p 225.00p 135094
10/01/2019 235.50p 237.63p 233.50p 235.00p 48334
09/01/2019 230.00p 238.00p 230.00p 236.50p 49414
08/01/2019 230.50p 239.50p 230.00p 230.00p 98735
07/01/2019 233.50p 235.50p 229.00p 229.50p 24280
04/01/2019 228.00p 237.00p 228.00p 232.50p 42423
03/01/2019 230.00p 236.00p 229.50p 230.00p 39491
02/01/2019 243.00p 243.00p 233.00p 237.00p 55761
31/12/2018 243.00p 243.00p 235.00p 235.00p 10304
28/12/2018 235.00p 240.00p 235.00p 238.00p 23248
27/12/2018 241.50p 245.00p 234.50p 236.50p 17772
24/12/2018 242.00p 242.00p 236.50p 240.00p 19384
21/12/2018 228.50p 240.00p 228.50p 239.00p 289995
20/12/2018 240.00p 240.00p 236.50p 236.50p 33147
19/12/2018 227.00p 238.50p 227.00p 236.00p 60111
18/12/2018 237.50p 237.50p 222.50p 222.50p 390639
17/12/2018 249.50p 251.50p 233.00p 233.00p 151615
14/12/2018 243.00p 249.62p 243.00p 249.50p 38512
13/12/2018 245.50p 251.50p 244.70p 248.50p 37940
12/12/2018 242.00p 245.70p 240.00p 241.00p 273289
11/12/2018 242.00p 244.50p 238.00p 241.50p 133503
10/12/2018 252.50p 252.50p 242.00p 243.00p 69099
07/12/2018 250.00p 250.00p 245.00p 245.00p 45679
06/12/2018 255.00p 255.00p 245.50p 247.00p 62516
05/12/2018 250.00p 252.54p 250.00p 251.00p 26887
04/12/2018 256.50p 262.50p 253.50p 254.00p 41898
03/12/2018 260.50p 261.00p 257.00p 258.50p 18662
30/11/2018 256.00p 261.00p 254.50p 258.50p 28673
29/11/2018 253.50p 259.50p 251.50p 254.00p 68144
28/11/2018 254.00p 257.50p 253.50p 253.50p 29142
27/11/2018 256.50p 260.00p 256.50p 256.50p 36578
26/11/2018 253.50p 263.00p 253.50p 257.50p 29016
23/11/2018 258.50p 261.00p 258.50p 258.50p 7399
22/11/2018 250.00p 262.50p 247.13p 260.00p 108244
21/11/2018 254.50p 254.50p 250.95p 253.50p 683971
20/11/2018 255.00p 257.75p 254.50p 254.50p 85170
19/11/2018 260.00p 265.20p 257.00p 258.50p 33008
16/11/2018 265.00p 266.00p 262.00p 262.00p 99199
15/11/2018 268.50p 268.50p 264.00p 265.50p 119522
14/11/2018 267.50p 268.00p 266.50p 267.50p 38088
13/11/2018 253.50p 265.00p 253.50p 265.00p 448335
12/11/2018 267.00p 267.00p 258.50p 259.50p 108654
09/11/2018 275.00p 276.00p 267.00p 267.00p 65706
08/11/2018 282.50p 283.00p 275.50p 276.50p 99177
07/11/2018 280.00p 286.00p 277.00p 279.50p 370262
06/11/2018 277.50p 277.50p 274.50p 274.50p 152583
05/11/2018 276.00p 279.50p 275.50p 277.50p 330654
02/11/2018 279.50p 280.00p 279.00p 280.00p 38041
01/11/2018 280.00p 285.00p 279.00p 280.00p 90829
31/10/2018 293.50p 294.00p 277.50p 277.50p 108449
30/10/2018 294.00p 295.50p 290.00p 291.50p 58137
29/10/2018 290.50p 296.00p 290.50p 294.50p 35285
26/10/2018 286.50p 299.50p 286.50p 295.50p 442227

*Close Price adjusted for both dividends and splits